Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	92.50	93.06	90.44	91.15	283,597	-2.35(-2.52%)
May 28, 2020	94.96	94.96	92.52	93.50	258,899	+0.00(+0.00%)
May 27, 2020	93.26	94.02	91.42	93.50	267,764	+2.81(+3.09%)
May 26, 2020	92.02	92.78	89.77	90.70	317,905	+2.11(+2.38%)
May 22, 2020	89.03	89.29	86.81	88.59	223,156	-0.55(-0.62%)
May 21, 2020	84.87	89.58	84.87	89.14	407,918	+4.18(+4.92%)
May 20, 2020	82.09	85.13	81.84	84.97	323,131	+4.17(+5.16%)
May 19, 2020	82.69	82.74	80.63	80.80	244,223	-1.83(-2.21%)
May 18, 2020	81.55	83.42	81.33	82.62	256,187	+4.50(+5.76%)
May 15, 2020	76.94	78.55	76.20	78.13	546,607	+0.42(+0.54%)
May 14, 2020	76.11	78.42	73.38	77.71	393,497	+0.27(+0.35%)
May 13, 2020	81.63	81.98	77.26	77.44	313,219	-5.00(-6.06%)
May 12, 2020	87.16	87.55	82.38	82.43	349,165	-4.55(-5.23%)
May 11, 2020	87.46	88.36	85.59	86.98	352,807	-1.68(-1.90%)
May 08, 2020	87.82	88.80	86.38	88.66	223,266	+2.47(+2.87%)
May 07, 2020	84.66	86.86	84.66	86.19	314,803	+2.51(+3.00%)
May 06, 2020	85.97	85.97	83.64	83.68	238,910	-1.78(-2.08%)
May 05, 2020	86.29	88.73	85.46	85.46	227,295	-0.07(-0.08%)
May 04, 2020	85.80	85.80	84.13	85.54	288,505	-1.22(-1.40%)
May 01, 2020	89.37	90.21	86.15	86.75	357,358	-4.42(-4.85%)
Apr 30, 2020	93.02	94.25	90.67	91.18	473,542	-3.71(-3.91%)
Apr 29, 2020	95.63	95.65	88.54	94.88	462,487	+3.42(+3.73%)
Apr 28, 2020	92.16	92.83	90.60	91.47	286,604	+1.38(+1.53%)
Apr 27, 2020	86.29	90.72	86.05	90.09	193,369	+3.66(+4.24%)
Apr 24, 2020	87.54	87.54	85.14	86.43	154,018	-0.54(-0.62%)
Apr 23, 2020	87.35	88.84	86.40	86.96	162,010	-0.27(-0.31%)
Apr 22, 2020	90.33	90.33	87.14	87.24	234,689	-1.06(-1.20%)
Apr 21, 2020	86.29	90.41	86.21	88.30	434,077	-0.31(-0.35%)
Apr 20, 2020	89.23	90.39	87.96	88.61	212,362	-2.35(-2.59%)
Apr 17, 2020	90.27	91.94	89.10	90.96	311,560	+4.02(+4.63%)
Apr 16, 2020	86.29	87.07	84.09	86.94	298,347	+0.28(+0.32%)
Apr 15, 2020	89.43	91.18	86.51	86.65	236,076	-5.51(-5.98%)
Apr 14, 2020	92.69	93.87	90.56	92.17	272,319	+1.93(+2.13%)
Apr 13, 2020	89.54	91.11	87.14	90.24	405,014	+0.70(+0.78%)
Apr 09, 2020	87.70	90.63	86.85	89.54	162,385	+3.15(+3.65%)
Apr 08, 2020	86.18	86.85	83.78	86.39	234,344	+1.64(+1.94%)
Apr 07, 2020	83.97	87.01	83.06	84.75	492,559	+3.64(+4.49%)
Apr 06, 2020	78.84	81.47	78.66	81.10	445,896	+4.22(+5.49%)
Apr 03, 2020	79.14	80.25	75.46	76.88	232,844	-3.40(-4.23%)
Apr 02, 2020	79.23	82.41	78.51	80.28	331,951	+0.44(+0.55%)
Apr 01, 2020	78.70	80.75	78.23	79.84	492,628	-2.43(-2.96%)
Mar 31, 2020	83.48	84.05	82.00	82.28	397,452	-1.91(-2.27%)
Mar 30, 2020	83.03	84.77	78.03	84.18	450,611	+1.40(+1.69%)
Mar 27, 2020	81.66	85.61	80.72	82.79	305,725	-2.51(-2.94%)
Mar 26, 2020	84.40	85.47	82.65	85.29	331,248	+1.80(+2.15%)
Mar 25, 2020	82.84	85.39	78.65	83.49	616,649	+0.96(+1.17%)
Mar 24, 2020	79.28	83.10	77.39	82.53	429,905	+6.53(+8.59%)
Mar 23, 2020	76.25	76.68	71.52	76.00	398,418	-1.24(-1.61%)
Mar 20, 2020	78.48	81.57	75.43	77.24	656,148	-1.34(-1.70%)
Mar 19, 2020	75.39	80.84	72.21	78.58	426,797	+2.23(+2.93%)
Mar 18, 2020	79.33	80.59	68.22	76.35	502,917	-8.07(-9.56%)
Mar 17, 2020	80.75	85.06	76.99	84.41	588,936	+5.19(+6.55%)
Mar 16, 2020	82.66	88.84	79.06	79.22	500,551	-14.36(-15.35%)
Mar 13, 2020	90.62	93.74	85.15	93.59	597,249	+7.98(+9.32%)
Mar 12, 2020	77.21	93.98	77.21	85.61	506,302	-10.11(-10.56%)
Mar 11, 2020	99.57	100.32	95.17	95.72	418,486	-6.86(-6.69%)
Mar 10, 2020	102.79	103.94	98.73	102.58	425,133	+2.57(+2.57%)
Mar 09, 2020	100.61	103.18	98.19	100.01	510,547	-6.80(-6.36%)
Mar 06, 2020	104.31	107.28	103.49	106.81	285,346	-0.58(-0.54%)
Mar 05, 2020	108.79	109.41	106.28	107.38	246,953	-3.72(-3.35%)
Mar 04, 2020	110.29	111.72	108.43	111.10	315,903	+2.27(+2.08%)
Mar 03, 2020	112.15	113.58	108.66	108.84	320,350	-3.52(-3.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.